亞諾法 (4133)-國泰-館前券商分點個股進出

台股 » 個股 » 亞諾法 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞諾法

(4133)

可現股當沖

股價
32.30
漲跌
▲0.25
漲幅
+0.78%
成交量
134張
產業
上市生技醫療類股
225人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞諾法 (4133)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	32.30	0	32.30	32.30	1	146	0.68%
2024/05/21	0.4	32.18	0	0.00	32.05	0.4	145	0.28%
2024/05/20	0.1	32.08	0	0.00	32.10	0.1	147	0.03%
2024/05/17	0.1	32.05	1	32.10	31.90	-0.9	146	-0.64%
2024/05/16	0	31.85	0	0.00	31.70	0	146	0.00%
2024/05/15	1.4	31.58	1	31.70	31.40	0.4	149	0.28%
2024/05/13	0.2	32.02	0	0.00	31.90	0.2	153	0.13%
2024/05/10	0.1	31.96	0.1	31.90	32.00	0.1	156	0.04%
2024/05/09	0	32.10	0.1	32.20	32.00	-0.1	160	-0.08%
2024/05/08	0	32.10	0.3	32.00	31.95	-0.2	172	-0.13%
2024/05/07	0.3	32.00	0	0.00	32.00	0.3	174	0.15%
2024/05/06	0.1	32.04	0	0.00	31.95	0.1	174	0.05%
2024/05/03	0.2	31.83	0	0.00	31.40	0.2	175	0.10%
2024/05/02	0	0.00	1	31.25	31.60	-1	176	-0.57%
2024/04/30	0.1	31.48	0	31.35	31.15	0.1	179	0.05%
2024/04/29	0.1	31.45	0	0.00	31.25	0.1	180	0.07%
2024/04/26	0.4	31.37	0	31.40	31.15	0.4	182	0.21%
2024/04/25	0.3	30.91	0	0.00	30.90	0.3	184	0.15%
2024/04/24	0.1	30.95	2	30.80	30.80	-1.9	186	-1.02%
2024/04/23	0.1	30.50	0	0.00	30.55	0.1	192	0.03%
2024/04/22	0.1	30.50	1	30.40	30.20	-1	195	-0.49%
2024/04/19	2.6	30.20	1.6	30.33	30.05	1	196	0.49%
2024/04/18	1	30.95	0.5	30.95	30.65	0.5	196	0.25%
2024/04/17	1.1	30.62	13	30.51	30.70	-11.9	199	-5.95%
2024/04/16	4.1	30.63	0.4	31.15	30.20	3.7	202	1.84%
2024/04/15	2.2	31.25	23	31.22	31.15	-20.8	205	-10.11%
2024/04/12	0.6	31.83	0	0.00	31.55	0.6	214	0.30%
2024/04/11	0.2	32.01	0	0.00	31.65	0.2	235	0.09%
2024/04/10	0.1	32.15	0	0.00	31.90	0.1	305	0.02%
2024/04/09	0.1	31.98	0	0.00	31.80	0.1	405	0.01%
2024/04/08	0	31.99	0	0.00	31.75	0	409	0.00%
2024/04/03	0	32.00	0	0.00	31.85	0	413	0.01%
2024/04/02	0.3	32.17	0.1	32.10	31.95	0.2	417	0.05%
2024/03/29	0.4	32.02	0	0.00	31.95	0.4	423	0.09%
2024/03/28	0.1	32.54	0	0.00	32.15	0.1	435	0.03%
2024/03/27	0	32.23	0	0.00	32.00	0	446	0.00%
2024/03/26	0	32.10	0	0.00	31.95	0	501	0.00%
2024/03/25	0.3	32.04	0	0.00	32.05	0.3	580	0.05%
2024/03/21	0.1	31.80	0	31.80	31.60	0.1	694	0.01%
2024/03/20	0.5	31.79	25	31.69	31.65	-24.5	697	-3.52%
2024/03/19	0	31.74	6	31.66	31.60	-6	700	-0.86%
2024/03/18	1.1	31.46	0	0.00	31.60	1.1	703	0.15%
2024/03/15	0.1	31.55	0	0.00	31.50	0.1	708	0.01%
2024/03/14	0.1	31.75	0.9	31.80	31.55	-0.8	712	-0.11%
2024/03/13	2.2	31.57	1	31.80	31.40	1.2	714	0.16%
2024/03/12	0.1	32.19	0	0.00	32.00	0.1	719	0.01%
2024/03/11	0.1	32.30	0	0.00	32.00	0.1	731	0.01%
2024/03/08	1	32.06	0	0.00	31.90	1	770	0.13%
2024/03/07	0	32.55	1	32.40	32.30	-1	834	-0.12%
2024/03/06	0.1	32.32	0	0.00	32.10	0.1	843	0.01%
2024/03/05	0.1	32.40	0.3	32.40	32.15	-0.2	859	-0.02%
2024/03/04	2.1	32.21	2	32.40	32.20	0.1	885	0.01%
2024/03/01	0.5	32.76	0	0.00	32.45	0.5	998	0.05%
2024/02/29	0	33.14	0	0.00	32.85	0	1,044	0.00%
2024/02/27	0.2	33.48	0	0.00	33.05	0.2	1,043	0.02%
2024/02/26	0.1	33.49	0	33.70	33.45	0.1	1,042	0.01%
2024/02/23	0.3	33.26	0	0.00	32.90	0.3	1,040	0.03%
2024/02/22	0.1	33.40	0.1	34.10	33.30	0.1	1,038	0.01%
2024/02/21	0.2	33.35	0	0.00	33.10	0.2	1,039	0.02%
2024/02/20	0.2	33.55	0	0.00	33.50	0.2	1,036	0.01%
2024/02/19	0.1	33.78	0	0.00	33.55	0.1	1,036	0.01%
2024/02/16	0	0.00	1	33.30	33.15	-1	1,035	-0.10%
2024/02/15	0.2	32.80	0.1	32.88	32.40	0.1	1,030	0.01%
2024/02/05	0.1	32.68	0	0.00	32.40	0.1	1,029	0.01%
2024/02/02	0.3	33.35	0	0.00	33.00	0.3	1,026	0.03%
2024/02/01	2.1	33.56	0.3	34.14	33.40	1.7	1,023	0.17%
2024/01/31	1.1	33.50	0.7	33.70	33.30	0.4	1,018	0.04%
2024/01/30	1.3	33.15	1	33.35	33.05	0.3	1,007	0.03%
2024/01/29	0.1	34.25	0	0.00	33.75	0.1	1,006	0.00%
2024/01/26	1.2	34.00	0.1	34.20	33.50	1.1	1,008	0.11%
2024/01/25	2.1	33.96	0.9	34.10	33.90	1.2	1,005	0.12%
2024/01/23	0	34.22	0	0.00	34.10	0	1,001	0.00%
2024/01/22	0	34.31	2.2	34.02	34.05	-2.2	1,002	-0.22%
2024/01/19	0	34.15	0	0.00	34.15	0	1,000	0.00%
2024/01/18	0.6	34.36	0	0.00	34.15	0.6	998	0.06%
2024/01/17	1.2	34.38	0	0.00	34.00	1.2	996	0.12%
2024/01/16	0.1	35.34	0	0.00	35.20	0.1	989	0.01%
2024/01/15	7	35.72	3	35.30	35.70	4	987	0.41%
2024/01/12	8	35.67	0	0.00	35.15	8	983	0.82%
2024/01/11	19	35.29	10	35.35	35.40	9	980	0.92%
2024/01/10	2	36.00	1	36.40	35.85	1	976	0.10%
2024/01/09	6	36.23	0	0.00	36.20	6	972	0.62%
2024/01/08	0	0.00	0.5	36.30	36.35	-0.5	966	-0.05%
2024/01/05	3	36.15	2	35.98	36.40	1	956	0.11%
2024/01/04	2	36.98	0.1	36.54	36.80	1.9	933	0.20%
2024/01/03	9	37.61	11.2	37.37	36.10	-2.2	863	-0.25%
2024/01/02	31	35.01	0	0.00	35.00	31	763	4.06%
2023/12/29	6	35.11	0	0.00	35.10	6	758	0.79%
2023/12/28	4.1	35.10	0	0.00	34.95	4.1	753	0.54%
2023/12/27	1	35.30	0	35.30	35.30	1	749	0.13%
2023/12/26	0.1	35.35	0	0.00	35.30	0.1	747	0.01%
2023/12/25	0	0.00	0	36.05	35.10	0	744	0.00%
2023/12/22	0	0.00	1	35.70	35.65	-1	730	-0.14%
2023/12/21	12	37.09	17	37.22	36.50	-5	717	-0.69%
2023/12/20	9	37.27	4	36.91	36.90	5	661	0.76%
2023/12/19	9	37.42	7.1	37.20	36.20	2	581	0.34%
2023/12/15	1	34.65	0	0.00	34.50	1	465	0.22%
2023/12/13	0	0.00	1	35.30	35.15	-1	459	-0.22%
2023/12/12	1	34.90	0	0.00	35.05	1	458	0.22%
2023/12/08	0.1	36.10	1	36.25	35.85	-0.9	446	-0.19%
2023/12/06	0	0.00	3	36.15	35.95	-3	435	-0.69%
2023/12/05	0.2	36.15	2	36.05	36.60	-1.8	423	-0.42%
2023/12/04	11	38.08	0	0.00	37.85	11	382	2.88%
2023/12/01	0.1	35.75	0	0.00	35.70	0.1	310	0.02%
2023/11/30	0	36.05	1	35.75	35.65	-1	295	-0.33%
2023/11/29	1.2	36.63	2	36.83	36.15	-0.9	278	-0.31%
2023/11/28	4.1	36.85	3.8	37.22	37.50	0.2	250	0.09%
2023/11/27	7	35.71	6.7	35.75	36.00	0.3	134	0.26%
2023/11/22	1	32.71	1.1	32.87	32.65	0	85	-0.03%
2023/11/21	2.3	32.50	1.4	32.71	32.50	0.9	84	1.04%
2023/11/20	1.1	32.22	0.9	32.44	32.30	0.2	83	0.22%
2023/11/17	0	0.00	15	32.25	32.30	-15	82	-18.21%
2023/11/16	0	0.00	0.2	32.55	32.25	-0.2	84	-0.19%
2023/11/15	1	32.25	0.9	32.77	32.10	0.1	83	0.16%
2023/11/14	0	0.00	0.1	33.90	32.05	-0.1	83	-0.14%
2023/11/13	0.1	32.32	0	0.00	32.05	0.1	83	0.14%
2023/11/10	0.4	32.45	0.1	32.55	32.20	0.3	84	0.32%
2023/11/09	1.1	32.35	0.9	32.57	32.20	0.2	84	0.18%
2023/11/08	0	32.85	0	0.00	32.75	0	87	0.01%
2023/11/07	0.1	32.85	0.2	32.86	32.75	-0.1	92	-0.07%
2023/11/06	0	0.00	0	32.75	32.55	0	93	-0.02%
2023/11/03	0.6	32.59	0	0.00	32.25	0.6	93	0.60%
2023/11/02	1	32.20	1	32.30	32.30	0	91	0.00%
2023/10/31	0.1	32.15	0	0.00	31.60	0.1	91	0.05%
2023/10/30	0	32.25	0	32.40	32.15	0	92	0.03%
2023/10/27	0.1	32.15	0.1	32.08	32.25	0	90	-0.01%
2023/10/26	0	31.70	0	0.00	31.50	0	89	0.04%
2023/10/25	0	31.95	0	0.00	31.70	0	91	0.03%
2023/10/24	0.1	31.63	0	0.00	31.65	0.1	90	0.10%
2023/10/20	0	31.45	0	0.00	31.20	0	93	0.01%
2023/10/19	0	31.30	0	0.00	31.40	0	94	0.03%
2023/10/18	0.2	31.42	0	0.00	31.20	0.2	96	0.22%
2023/10/17	0	31.62	0	0.00	31.35	0	96	0.03%
2023/10/13	0	31.55	0	0.00	31.60	0	101	0.01%
2023/10/12	0	31.71	0	0.00	31.55	0	102	0.03%
2023/10/11	0	32.00	0	0.00	31.50	0	105	0.02%
2023/10/05	0	0.00	0.1	31.90	31.70	-0.1	109	-0.05%
2023/10/04	0.1	31.80	0	0.00	31.65	0.1	110	0.05%
2023/09/26	1	31.80	0	0.00	31.45	1	121	0.83%
2023/09/25	0.3	31.79	0	0.00	31.45	0.3	122	0.26%
2023/09/22	0.1	31.32	0	0.00	31.95	0.1	124	0.06%
2023/09/21	0	31.25	0	0.00	31.10	0	126	0.02%
2023/09/20	0.2	31.45	0.5	31.65	31.25	-0.3	127	-0.21%
2023/09/19	1.2	31.44	0	0.00	31.45	1.2	131	0.91%
2023/09/18	0.1	31.79	0	33.95	31.65	0.1	132	0.04%
2023/09/15	1.3	31.40	1	31.61	31.45	0.3	133	0.21%
2023/09/14	0.1	31.70	0	0.00	31.45	0.1	132	0.05%
2023/09/13	0.3	31.66	0	0.00	31.45	0.3	134	0.21%
2023/09/12	0.2	31.55	0	0.00	31.45	0.2	136	0.12%
2023/09/11	0.1	31.98	0	0.00	31.45	0.1	137	0.08%
2023/09/08	0.2	31.96	0	0.00	31.80	0.2	139	0.12%
2023/09/07	1.1	32.07	0	0.00	32.05	1.1	141	0.76%
2023/09/06	0.1	32.50	0	0.00	32.10	0.1	143	0.03%
2023/09/04	0.1	32.91	0	0.00	32.20	0.1	145	0.06%
2023/08/31	0	0.00	0	33.30	32.45	0	146	-0.02%
2023/08/29	0.1	31.63	0	0.00	31.45	0.1	149	0.05%
2023/08/28	0	0.00	2	31.40	31.55	-2	150	-1.33%
2023/08/25	0.1	32.25	0	0.00	31.80	0.1	151	0.03%
2023/08/24	0.1	31.53	0	0.00	31.40	0.1	152	0.05%
2023/08/23	0	31.65	0	0.00	31.35	0	155	0.00%
2023/08/22	0.3	31.47	0	0.00	31.25	0.3	158	0.17%
2023/08/21	1.1	31.81	0.1	32.00	31.90	1	158	0.65%
2023/08/18	0.3	32.16	0	0.00	31.55	0.3	173	0.16%
2023/08/16	1.3	31.72	1	31.90	32.05	0.3	176	0.15%
2023/08/15	1.1	31.48	1	31.79	31.45	0.2	175	0.09%
2023/08/14	3	31.41	1	32.16	31.15	2	176	1.13%
2023/08/11	3.9	32.50	1	32.45	32.00	2.9	173	1.66%
2023/08/10	2.6	32.97	0.7	33.20	32.80	1.8	170	1.07%
2023/08/09	0.3	33.59	0	0.00	33.30	0.3	168	0.19%
2023/08/08	1.2	33.33	1	33.51	33.10	0.2	169	0.10%
2023/08/07	1.1	33.58	1.4	33.79	33.55	-0.3	174	-0.15%
2023/08/02	0.1	33.77	0.6	33.94	33.45	-0.5	176	-0.27%
2023/08/01	1.1	33.67	0	34.00	33.65	1.1	176	0.61%
2023/07/31	0.2	33.85	0	0.00	33.65	0.2	180	0.10%
2023/07/28	1.3	33.67	0.2	33.85	33.60	1.1	182	0.60%
2023/07/27	1.1	33.77	1	33.95	33.85	0.1	182	0.06%
2023/07/26	0.1	34.00	0	0.00	33.55	0.1	183	0.07%
2023/07/25	0.1	34.13	0.7	34.07	33.90	-0.5	184	-0.28%
2023/07/24	0.1	34.58	0	0.00	34.10	0.1	183	0.05%
2023/07/21	3.1	35.18	0	0.00	34.65	3.1	184	1.70%
2023/07/20	0.4	34.67	0	0.00	34.50	0.4	187	0.23%
2023/07/19	0	0.00	1	34.75	34.40	-1	188	-0.53%
2023/07/18	0.4	34.20	0	0.00	33.85	0.4	193	0.19%
2023/07/14	0.2	33.79	0	0.00	33.75	0.2	204	0.11%
2023/07/13	0.6	34.18	0	0.00	33.75	0.6	202	0.30%
2023/07/12	0.3	34.56	0	0.00	34.25	0.3	201	0.12%
2023/07/11	0	34.65	0	0.00	34.40	0	203	0.02%
2023/07/10	0.2	34.55	0	0.00	34.35	0.2	206	0.09%
2023/07/07	1.2	34.43	0	0.00	34.45	1.2	209	0.58%
2023/07/06	1.3	35.05	0	0.00	34.80	1.3	206	0.63%
2023/07/05	0.6	35.45	0	0.00	35.10	0.6	206	0.27%
2023/07/03	0.2	35.75	0	0.00	35.45	0.2	204	0.08%
2023/06/30	0	0.00	0.1	36.15	35.95	-0.1	202	-0.05%
2023/06/29	0	35.75	2	35.70	35.75	-2	202	-0.99%
2023/06/26	0.2	35.05	0	0.00	34.85	0.2	199	0.09%
2023/06/21	1.2	35.09	0	0.00	35.15	1.2	203	0.58%
2023/06/20	0.1	35.60	0	0.00	35.30	0.1	203	0.05%
2023/06/19	1.1	35.52	1	35.70	35.55	0.1	203	0.04%
2023/06/15	0.1	35.09	0.5	35.15	35.00	-0.4	201	-0.18%
2023/06/14	1.7	35.48	0	0.00	35.50	1.7	202	0.86%
2023/06/13	0	35.60	1	35.50	35.40	-1	206	-0.48%
2023/06/12	1.3	35.50	0	0.00	35.40	1.3	207	0.65%
2023/06/09	0.1	36.00	0	0.00	35.90	0.1	209	0.03%
2023/06/08	1.3	35.88	0	0.00	35.75	1.3	216	0.61%
2023/06/07	0	36.20	0	36.40	36.10	0	221	0.00%
2023/06/06	0.1	36.35	0	0.00	36.05	0.1	236	0.03%
2023/06/05	0	36.65	0	0.00	36.50	0	241	0.00%
2023/06/02	1	36.35	0.1	36.35	36.40	1	243	0.39%
2023/05/30	0.1	36.25	0	0.00	35.90	0.1	252	0.02%
2023/05/29	0	0.00	1	36.35	36.35	-1	253	-0.39%
2023/05/26	0.1	35.83	0	0.00	35.85	0.1	255	0.04%
2023/05/25	1.1	36.10	0	0.00	35.90	1.1	256	0.41%
2023/05/22	0.1	35.30	0	0.00	35.35	0.1	254	0.02%
2023/05/15	0.2	34.95	0	0.00	34.70	0.2	267	0.06%
2023/05/12	0.5	34.94	0	0.00	34.75	0.5	276	0.17%
2023/05/11	1.2	34.95	1	35.16	34.70	0.2	280	0.08%
2023/05/09	1.1	36.32	0	0.00	36.10	1.1	285	0.37%
2023/05/08	0.1	36.55	0	0.00	36.50	0.1	300	0.02%
2023/05/03	0	0.00	4	36.09	36.30	-4	321	-1.24%
2023/05/02	0	36.50	0	0.00	36.35	0	324	0.00%
2023/04/28	0.1	35.90	0	0.00	35.85	0.1	328	0.03%
2023/04/26	0.7	34.77	0	0.00	34.70	0.7	334	0.20%
2023/04/25	0.3	35.41	0	0.00	34.65	0.3	338	0.08%
2023/04/21	2.1	36.61	1	36.70	35.80	1.1	349	0.31%
2023/04/18	0.2	37.51	0	0.00	37.15	0.2	354	0.06%
2023/04/17	0	37.68	1	37.35	37.45	-1	369	-0.26%
2023/04/14	0	37.40	0	0.00	37.25	0	389	0.01%
2023/04/11	0.1	36.65	0	0.00	36.45	0.1	659	0.01%
2023/04/10	0	37.00	0	0.00	36.60	0	671	0.00%
2023/04/07	1	36.90	0	0.00	36.75	1	685	0.15%
2023/04/06	0	36.85	0	0.00	36.50	0	732	0.01%
2023/03/31	0.3	36.70	0	36.70	36.50	0.3	770	0.04%
2023/03/30	0.2	36.85	0	0.00	36.55	0.2	782	0.02%
2023/03/28	0.1	36.94	0	0.00	36.75	0.1	817	0.02%
2023/03/24	0	0.00	2	36.90	37.30	-2	919	-0.22%
2023/03/21	0	36.70	0	0.00	36.55	0	1,119	0.00%
2023/03/20	1	36.20	0	36.80	36.45	1	1,134	0.09%
2023/03/16	0.1	36.50	1	36.25	35.70	-0.9	1,162	-0.08%
2023/03/15	1	37.00	0	37.05	36.85	1	1,174	0.09%
2023/03/14	0.1	36.97	0.4	37.01	36.80	-0.3	1,184	-0.02%
2023/03/13	0.1	37.48	0	0.00	37.10	0.1	1,206	0.01%
2023/03/10	1.1	38.56	0	0.00	38.00	1.1	1,206	0.09%
2023/03/09	0	38.69	1	38.70	38.75	-1	1,207	-0.08%
2023/03/07	0	38.79	1	38.45	38.30	-1	1,198	-0.08%
2023/03/06	0.1	39.00	0	0.00	38.55	0.1	1,203	0.00%
2023/03/03	0.1	38.69	0	0.00	38.55	0.1	1,211	0.00%
2023/03/02	1.2	38.04	0	41.15	38.20	1.2	1,215	0.09%
2023/02/24	0	37.75	0	0.00	37.50	0	1,235	0.00%
2023/02/23	1.1	37.86	0	0.00	37.95	1.1	1,249	0.09%
2023/02/22	0.1	37.70	0	0.00	37.55	0.1	1,274	0.00%
2023/02/21	0	38.95	0	0.00	38.05	0	1,321	0.00%
2023/02/17	0.1	38.34	0	0.00	38.30	0.1	1,325	0.00%
2023/02/16	0	38.60	0	0.00	38.35	0	1,328	0.00%
2023/02/14	0	0.00	3	38.10	38.25	-3	1,355	-0.22%
2023/02/10	0	0.00	2	38.25	38.30	-2	1,361	-0.15%
2023/02/08	0	0.00	1	39.90	39.80	-1	1,354	-0.07%
2023/02/07	0	39.80	1	40.00	39.70	-1	1,350	-0.07%
2023/02/06	0	40.10	1	40.55	39.60	-1	1,354	-0.07%
2023/02/03	0	0.00	1	39.70	40.00	-1	1,341	-0.07%
2023/02/02	3	39.12	2	39.60	39.30	1	1,338	0.07%
2023/01/30	0	38.50	0	0.00	38.40	0	1,340	0.00%
2023/01/17	0.1	38.30	0	0.00	38.00	0.1	1,337	0.00%
2023/01/16	0	38.55	1	38.40	38.45	-1	1,338	-0.07%
2023/01/13	1	37.50	2	37.95	38.20	-1	1,339	-0.07%
2023/01/12	1	37.55	0	0.00	37.45	1	1,342	0.07%
2023/01/11	1	37.80	2	37.88	37.80	-1	1,340	-0.07%
2023/01/10	0	38.50	0.3	38.50	38.15	-0.2	1,337	-0.02%
2023/01/09	1	38.30	1.1	38.81	38.60	-0.1	1,340	-0.01%
2023/01/05	1	39.00	5.1	38.66	38.45	-4.1	1,350	-0.30%
2023/01/04	5.2	39.15	0	0.00	38.60	5.2	1,342	0.38%
2023/01/03	7	39.87	4	39.92	39.85	3	1,333	0.22%
2022/12/30	12.4	40.73	9	40.94	41.20	3.4	1,298	0.26%
2022/12/29	34	40.80	39	40.91	41.10	-5	1,221	-0.41%
2022/12/28	1	39.20	1	39.60	38.95	0	1,086	0.00%
2022/12/27	1	39.35	1	39.65	39.45	0	1,084	0.00%
2022/12/26	9	40.48	0	41.00	40.55	9	1,076	0.83%
2022/12/23	0	0.00	1	39.25	40.00	-1	1,044	-0.10%
2022/12/22	0	0.00	2	39.10	39.00	-2	1,018	-0.20%
2022/12/21	1	38.15	0	0.00	38.00	1	1,024	0.10%
2022/12/20	2	38.45	3	38.87	38.00	-1	1,035	-0.10%
2022/12/19	3	39.47	3.1	40.66	39.30	-0.1	1,027	0.00%
2022/12/16	3	40.18	5	39.32	38.75	-2	993	-0.20%
2022/12/15	2	39.83	2	39.83	39.20	0	976	0.00%
2022/12/14	18.1	41.97	14.2	41.32	40.60	3.9	973	0.40%
2022/12/13	0	0.00	1.1	42.10	42.10	-1.1	845	-0.13%
2022/12/12	0	38.43	0	0.00	38.30	0	823	0.00%
2022/12/09	3	39.20	3	39.15	39.20	0	832	0.00%
2022/12/07	2	38.23	1	39.15	38.30	1	958	0.10%
2022/12/05	3	38.95	2	39.25	38.80	1	1,019	0.10%
2022/12/01	0	0.00	1	37.90	37.75	-1	1,082	-0.09%
2022/11/30	1	37.50	1	37.70	37.65	0	1,156	0.00%
2022/11/25	5	38.85	6.3	38.08	37.30	-1.3	1,863	-0.07%
2022/11/24	1	38.35	0.6	38.26	38.60	0.4	2,092	0.02%
2022/11/23	1	37.75	0	38.80	38.75	1	2,134	0.05%
2022/11/22	0	0.00	13.1	37.68	37.85	-13.1	2,147	-0.61%
2022/11/21	1	39.45	0.2	38.25	38.40	0.8	2,177	0.04%
2022/11/18	11	38.86	0.2	38.79	39.00	10.8	2,222	0.49%
2022/11/17	7.4	38.58	8	39.11	38.40	-0.6	2,237	-0.03%
2022/11/16	3	36.85	0	0.00	37.00	3	2,258	0.13%
2022/11/11	0	0.00	2	36.65	36.20	-2	2,591	-0.08%
2022/11/10	0	0.00	0.1	36.00	35.50	-0.1	2,600	0.00%
2022/11/09	0.1	35.40	0	35.25	35.50	0.1	2,633	0.00%
2022/11/08	0	0.00	0.1	35.51	35.00	-0.1	2,651	0.00%
2022/10/31	0	0.00	1	34.20	34.45	-1	2,672	-0.04%
2022/10/28	0.1	33.70	0	0.00	33.50	0.1	2,688	0.00%
2022/10/26	0.1	32.95	0	0.00	32.55	0.1	2,711	0.00%
2022/10/25	0	32.80	0	0.00	32.55	0	2,722	0.00%
2022/10/21	2	33.05	0	0.00	32.70	2	2,753	0.07%
2022/10/20	1	33.20	1	33.45	33.65	0	2,787	0.00%
2022/10/19	3	33.86	3	33.53	33.40	0	2,832	0.00%
2022/10/18	1	33.80	5	33.59	33.85	-4	2,915	-0.14%
2022/10/17	4	32.45	3	32.35	33.10	1	2,963	0.03%
2022/10/14	0	32.55	1.1	32.81	32.90	-1	2,967	-0.04%
2022/10/13	2.3	31.64	3	32.38	31.35	-0.7	2,988	-0.02%
2022/10/12	2	33.13	1.1	33.31	33.40	0.9	2,984	0.03%
2022/10/11	0	33.25	1	32.95	32.95	-1	2,992	-0.03%
2022/10/07	1	34.62	1	35.00	34.80	0	2,993	0.00%
2022/10/06	15	34.72	13	34.89	34.95	2	2,996	0.07%
2022/10/05	0.2	34.35	3	34.30	34.00	-2.8	3,011	-0.09%
2022/10/04	4.3	34.44	2	34.53	34.30	2.3	3,055	0.07%
2022/10/03	1.1	33.97	2	33.60	33.80	-0.9	3,065	-0.03%
2022/09/30	2	32.48	0	0.00	33.60	2	3,075	0.07%
2022/09/29	4.1	34.08	3	33.87	33.80	1.1	3,084	0.04%
2022/09/28	0.5	33.80	1	34.00	32.90	-0.5	3,090	-0.02%
2022/09/27	1.7	35.20	0	0.00	35.10	1.7	3,092	0.06%
2022/09/26	0.2	34.83	0.4	34.55	34.60	-0.2	3,106	-0.01%
2022/09/23	0.1	36.71	0	0.00	36.55	0.1	3,127	0.00%
2022/09/22	3	38.22	2	37.60	37.65	1	3,170	0.03%
2022/09/21	1.3	37.65	1	37.50	37.35	0.3	3,224	0.01%
2022/09/20	0	38.80	1	39.30	38.65	-1	3,278	-0.03%
2022/09/19	0.1	39.57	5	38.83	38.75	-4.9	3,313	-0.15%
2022/09/16	2	39.81	1	39.70	39.70	1	3,349	0.03%
2022/09/15	1	42.14	5	41.66	40.80	-4	3,411	-0.12%
2022/09/14	29	42.22	26	42.39	41.80	3	3,402	0.09%
2022/09/13	0	41.45	5.2	41.77	41.25	-5.2	3,319	-0.16%
2022/09/12	20	41.93	19	41.10	42.50	1	3,314	0.03%
2022/09/08	9.1	40.55	16	40.92	41.40	-7	3,279	-0.21%
2022/09/07	21.1	40.27	32	39.85	39.50	-10.9	3,269	-0.33%
2022/09/06	11.1	41.84	12	41.26	40.45	-0.9	3,239	-0.03%
2022/09/05	5.4	45.21	15	45.35	43.60	-9.6	3,193	-0.30%
2022/09/02	33	46.73	27	47.05	46.50	6	3,130	0.19%
2022/09/01	88.4	46.21	81.3	46.10	45.75	7.1	2,933	0.24%
2022/08/31	16	44.91	47.2	45.04	45.40	-31.2	2,612	-1.19%
2022/08/30	23.1	41.18	14	41.08	41.30	9.1	2,398	0.38%
2022/08/29	5	39.72	6	39.95	39.75	-1	2,377	-0.04%
2022/08/26	4	40.85	7	40.38	40.05	-3	2,397	-0.13%
2022/08/25	38	40.66	14	40.75	40.95	24	2,396	1.00%
2022/08/24	8	39.54	8	39.21	40.00	0	2,380	0.00%
2022/08/23	1	41.20	2.1	38.75	38.70	-1.1	2,373	-0.05%
2022/08/22	13.4	41.11	2.1	40.73	40.00	11.4	2,341	0.48%
2022/08/19	20	40.22	9	40.42	40.40	11	2,287	0.48%
2022/08/18	6	39.91	11	39.56	38.90	-5	2,253	-0.22%
2022/08/16	3	38.12	2	38.43	37.55	1	2,237	0.04%
2022/08/15	0	37.00	0	0.00	37.15	0	2,339	0.00%
2022/08/11	0	35.95	0	0.00	35.70	0	2,914	0.00%
2022/08/10	0	35.65	1	35.45	35.35	-1	3,191	-0.03%
2022/08/09	2	35.92	2	35.85	35.70	0	3,253	0.00%
2022/08/08	2.1	35.10	0	0.00	35.20	2.1	3,381	0.06%
2022/08/05	1.3	35.09	0.8	35.50	35.55	0.5	3,645	0.01%
2022/08/04	3.6	34.20	3	34.20	34.45	0.6	3,940	0.02%
2022/08/03	1.4	35.13	0	0.00	35.00	1.4	4,294	0.03%
2022/08/02	14.7	35.79	15	35.28	35.25	-0.3	4,416	-0.01%
2022/08/01	2.1	36.65	3	36.50	36.60	-0.9	4,853	-0.02%
2022/07/29	0.2	37.33	0	0.00	37.05	0.2	5,576	0.00%
2022/07/28	0.1	38.23	1	38.10	37.35	-0.9	5,899	-0.02%
2022/07/27	4.1	37.73	7	37.65	37.80	-2.9	5,949	-0.05%
2022/07/26	10	38.86	7	39.53	38.30	3	5,926	0.05%
2022/07/25	9.1	39.27	11	39.56	38.90	-1.9	5,891	-0.03%
2022/07/22	5	39.70	13.4	38.95	39.70	-8.4	5,824	-0.14%
2022/07/20	16	37.81	3	37.88	37.70	13	5,818	0.22%
2022/07/19	6	37.28	1	37.75	37.35	5	5,807	0.09%
2022/07/18	0.1	37.40	0	0.00	37.45	0.1	5,818	0.00%
2022/07/15	1.1	36.82	0	0.00	36.70	1.1	5,835	0.02%
2022/07/14	0	0.00	1	36.55	37.55	-1	5,869	-0.02%
2022/07/13	5	36.83	5	36.51	36.90	0	5,952	0.00%
2022/07/12	1.1	35.92	10	37.95	35.90	-8.9	6,011	-0.15%
2022/07/11	1	39.85	5	38.64	39.85	-4	6,191	-0.06%
2022/07/08	0	0.00	1.4	38.51	39.00	-1.4	6,395	-0.02%
2022/07/07	0	36.65	0.1	38.50	38.50	-0.1	6,531	0.00%
2022/07/06	0.1	38.20	0	0.00	37.00	0.1	7,719	0.00%
2022/07/05	0.1	37.15	0	0.00	38.10	0.1	7,889	0.00%
2022/07/04	1.1	36.55	0	0.00	37.30	1.1	8,943	0.01%
2022/07/01	4.1	37.24	5	37.38	36.45	-0.9	9,444	-0.01%
2022/06/30	4.2	38.11	6	38.26	37.45	-1.8	9,571	-0.02%
2022/06/29	14	40.88	5	40.99	40.25	9	9,695	0.09%
2022/06/28	12	40.18	8.4	40.75	40.20	3.6	9,723	0.04%
2022/06/27	1	40.00	4.2	39.64	40.20	-3.2	9,680	-0.03%
2022/06/24	20	38.66	3	38.62	38.60	17	9,681	0.18%
2022/06/23	6	40.45	7	40.31	39.15	-1	9,649	-0.01%
2022/06/22	2	39.13	1	40.10	38.10	1	9,578	0.01%
2022/06/21	9	39.88	9	39.41	40.00	0	9,567	0.00%
2022/06/20	4.3	39.77	5	38.48	37.35	-0.7	9,537	-0.01%
2022/06/17	4	39.73	4	39.60	39.60	0	9,516	0.00%
2022/06/16	0.1	40.83	1	41.00	39.20	-0.9	9,498	-0.01%
2022/06/15	2.1	41.92	7	42.00	41.10	-4.9	9,474	-0.05%
2022/06/14	2.1	43.26	5	42.80	42.05	-2.9	9,454	-0.03%
2022/06/13	1	45.00	2	44.48	43.20	-1	9,423	-0.01%
2022/06/10	5	46.37	4	46.84	46.10	1	9,392	0.01%
2022/06/09	7	47.38	9	47.53	47.10	-2	9,360	-0.02%
2022/06/08	4	48.24	2	48.65	48.20	2	9,303	0.02%
2022/06/07	3.1	47.84	1	48.05	47.80	2.1	9,279	0.02%
2022/06/06	8	47.14	11	47.42	47.50	-3	9,253	-0.03%
2022/06/02	7	47.86	8	47.97	47.60	-1	9,217	-0.01%
2022/06/01	7	47.53	13	47.87	47.45	-6	9,183	-0.07%
2022/05/31	7.2	47.16	11	47.20	46.70	-3.8	9,141	-0.04%
2022/05/30	4	47.03	5	46.73	47.20	-1	9,112	-0.01%
2022/05/27	7	45.97	11	46.04	46.10	-4	9,073	-0.04%
2022/05/26	7	45.62	8	46.49	45.50	-1	9,035	-0.01%
2022/05/25	15	46.11	18	46.33	45.80	-3	8,972	-0.03%
2022/05/24	6.3	46.17	10	46.75	45.50	-3.7	8,919	-0.04%
2022/05/23	20	47.18	24	46.35	47.75	-4	8,841	-0.05%
2022/05/20	14	47.23	14	47.45	47.20	0	8,704	0.00%
2022/05/19	139	50.90	119	51.34	47.25	20	8,587	0.23%	大買/大賣/
2022/05/18	53	50.97	48	50.66	50.70	5	8,122	0.06%
2022/05/17	8	47.79	7	48.06	47.90	1	7,853	0.01%
2022/05/16	24	47.47	28	46.90	48.10	-4	7,799	-0.05%
2022/05/13	36.1	46.52	44	46.61	47.25	-8	7,687	-0.10%
2022/05/12	41.2	47.87	55	47.74	46.55	-13.8	7,450	-0.19%
2022/05/11	41.3	50.15	35	50.21	48.80	6.3	7,204	0.09%
2022/05/10	18	55.64	17	56.46	54.20	1	6,866	0.01%
2022/05/09	178	61.57	174	62.70	60.20	4	6,753	0.06%	大買/大賣/
2022/05/06	106.6	62.20	120.2	62.33	63.80	-13.6	6,322	-0.22%	大買/大賣/
2022/05/05	42	61.91	58	62.73	59.60	-16	5,628	-0.28%
2022/05/04	19	61.98	18	61.20	61.20	1	5,343	0.02%
2022/05/03	10	69.10	0	0.00	68.00	10	5,335	0.19%
2022/04/29	19	69.66	5	67.02	69.90	14	5,459	0.26%
2022/04/28	2	69.35	10	70.60	67.90	-8	5,548	-0.14%
2022/04/27	10	69.39	5.2	64.84	71.10	4.8	5,611	0.09%
2022/04/26	3	66.60	5	66.20	66.50	-2	5,665	-0.04%
2022/04/25	0.1	73.00	2	72.20	71.70	-1.9	5,741	-0.03%
2022/04/22	2	72.25	1	72.00	71.50	1	5,943	0.02%
2022/04/21	1.2	71.58	4	71.50	71.60	-2.8	6,249	-0.04%
2022/04/20	5	72.66	1	75.00	74.00	4	6,415	0.06%
2022/04/19	3	69.70	18.1	70.03	72.00	-15.1	6,532	-0.23%
2022/04/18	12.6	74.74	14	75.59	72.90	-1.4	6,585	-0.02%
2022/04/15	33.2	80.78	11.2	81.95	81.00	22.1	6,745	0.33%
2022/04/14	6.1	76.30	16.4	75.38	78.10	-10.3	6,666	-0.15%
2022/04/13	13.1	71.02	5	69.57	71.00	8.1	6,514	0.12%
2022/04/12	231.4	74.00	233.8	74.27	74.70	-2.4	6,409	-0.04%	大買/大賣/
2022/04/11	54	68.08	41.4	69.71	70.20	12.6	5,271	0.24%
2022/04/08	199.5	61.20	190	61.63	63.90	9.5	5,110	0.19%	大買/大賣/
2022/04/07	65	55.23	64.6	56.58	58.10	0.4	4,073	0.01%
2022/04/06	13.1	52.33	16.3	52.48	52.90	-3.3	3,551	-0.09%
2022/04/01	39.8	48.66	41	48.34	48.10	-1.2	3,384	-0.04%
2022/03/31	13	44.99	24	44.73	45.65	-11	3,197	-0.34%
2022/03/30	11	41.48	4	41.59	41.50	7	3,090	0.23%
2022/03/29	7	39.53	8	40.14	40.20	-1	3,061	-0.03%
2022/03/28	0	0.00	3	43.07	43.20	-3	3,021	-0.10%
2022/03/25	1	39.60	2	39.50	39.30	-1	3,006	-0.03%
2022/03/24	19	39.90	2	38.70	40.50	17	2,998	0.57%
2022/03/23	0.1	39.10	0	0.00	39.20	0.1	3,013	0.00%
2022/03/21	0	39.40	1	38.60	38.90	-1	3,013	-0.03%
2022/03/18	0	0.00	3	38.40	38.30	-3	3,021	-0.10%
2022/03/16	3	36.75	3	36.85	36.20	0	3,072	0.00%
2022/03/15	7	37.05	7	36.95	36.60	0	3,076	0.00%
2022/03/14	1	37.70	1	37.85	37.60	0	3,075	0.00%
2022/03/11	4.1	36.81	4	36.60	36.65	0.1	3,079	0.00%
2022/03/09	0	0.00	2	36.83	36.60	-2	3,101	-0.06%
2022/03/08	0.1	36.77	0	0.00	36.25	0.1	3,156	0.00%
2022/03/07	4.3	37.20	0	0.00	37.25	4.3	3,208	0.13%
2022/03/04	0	39.00	3	39.13	38.75	-3	3,270	-0.09%
2022/03/03	6.1	39.45	7	39.74	39.50	-0.9	3,302	-0.03%
2022/03/02	4	39.31	2	39.53	39.65	2	3,362	0.06%
2022/03/01	4.1	39.68	3	39.95	39.95	1.1	3,362	0.03%
2022/02/25	1	39.25	0	0.00	39.35	1	3,361	0.03%
2022/02/24	2.1	39.00	1	39.89	38.50	1.1	3,360	0.03%
2022/02/23	3	39.95	3	40.10	40.45	0	3,344	0.00%
2022/02/22	5	40.49	0	0.00	39.90	5	3,340	0.15%
2022/02/21	1	41.45	1	41.25	41.65	0	3,333	0.00%
2022/02/18	4	41.35	3	41.50	41.60	1	3,323	0.03%
2022/02/15	0	41.70	5	41.36	41.05	-5	3,298	-0.15%
2022/02/14	0	0.00	5.2	42.62	41.75	-5.2	3,281	-0.16%
2022/02/11	5.2	47.40	1	46.05	45.00	4.2	3,249	0.13%
2022/02/10	10	44.43	14	44.99	45.60	-4	3,192	-0.13%
2022/02/09	19	44.12	20	44.28	43.90	-1	3,159	-0.03%
2022/02/08	11.1	43.60	12	43.72	43.40	-0.9	3,136	-0.03%
2022/02/07	6	44.71	2	44.78	44.30	4	3,111	0.13%
2022/01/25	10	49.82	7	50.97	48.95	3	3,023	0.10%
2022/01/24	18	51.29	14	51.74	52.00	4	2,961	0.14%
2022/01/21	9	48.88	9	49.62	48.50	0	2,831	0.00%
2022/01/20	6	47.84	1	47.90	47.50	5	2,729	0.18%
2022/01/19	5	51.30	4	51.43	51.30	1	2,651	0.04%
2022/01/18	17	52.11	26.1	51.95	51.00	-9.1	2,574	-0.35%
2022/01/17	19	54.90	17.4	54.63	53.20	1.7	2,463	0.07%
2022/01/14	50	54.79	39.1	54.55	53.70	10.9	2,243	0.49%
2022/01/13	23	54.17	51	54.18	53.30	-28	1,918	-1.46%
2022/01/12	9	51.03	116	52.33	50.80	-107	1,723	-6.21%	大賣/鉅額交易
2022/01/11	33.1	50.43	14	52.71	49.50	19.1	1,566	1.22%
2022/01/10	14	53.95	24	54.08	55.00	-10	1,428	-0.70%
2022/01/07	6	48.60	15.1	49.39	50.00	-9.1	1,188	-0.76%
2022/01/06	8	46.03	9	45.81	45.50	-1	1,049	-0.10%
2022/01/05	5	45.43	4.3	44.77	44.10	0.7	989	0.07%
2022/01/04	3	45.60	3	45.08	45.25	0	947	0.00%
2022/01/03	7.3	44.35	2	44.03	43.30	5.3	876	0.60%
2021/12/30	5	42.55	5	42.82	43.55	0	853	0.00%
2021/12/29	10	41.50	13	41.63	42.00	-3	823	-0.36%
2021/12/28	4	41.05	0	0.00	41.05	4	831	0.48%
2021/12/27	6	41.38	6	41.38	41.30	0	851	0.00%
2021/12/24	5	41.01	5	40.92	40.90	0	862	0.00%
2021/12/23	4	41.45	8	41.45	41.20	-4	865	-0.46%
2021/12/22	4	41.45	4	41.70	41.45	0	871	0.00%
2021/12/21	8	41.55	5	41.52	41.40	3	871	0.34%
2021/12/20	5.1	41.21	5	41.33	41.30	0.1	866	0.01%
2021/12/17	11	41.79	11	42.01	41.60	0	864	0.00%
2021/12/16	8	40.83	8	40.68	40.55	0	836	0.00%
2021/12/15	4	40.60	4	40.70	40.55	0	839	0.00%
2021/12/14	1	40.90	0	0.00	40.55	1	846	0.12%
2021/12/13	0	0.00	2	40.90	40.70	-2	841	-0.24%
2021/12/10	3	42.53	6	42.47	41.25	-3	842	-0.36%
2021/12/09	7	40.18	5	40.67	39.85	2	807	0.25%
2021/12/08	4	40.70	0	0.00	40.70	4	825	0.48%
2021/12/07	0	0.00	0.1	41.50	40.70	-0.1	885	-0.01%
2021/12/03	9.1	41.10	15	41.36	42.30	-5.9	1,365	-0.43%
2021/12/02	1	42.50	3	43.20	42.00	-2	1,423	-0.14%
2021/12/01	4	42.55	7	42.54	41.50	-3	1,376	-0.22%
2021/11/30	13	40.66	4.1	40.82	40.45	8.9	1,319	0.67%
2021/11/29	2	44.90	2	44.90	44.90	0	1,255	0.00%
2021/11/26	3.1	40.60	5	38.69	40.85	-2	1,220	-0.16%
2021/11/23	0.1	37.63	3	38.00	36.95	-2.9	1,156	-0.25%
2021/11/19	0.1	37.50	0	0.00	37.10	0.1	1,162	0.01%
2021/11/18	0	0.00	3	37.60	37.65	-3	1,163	-0.26%
2021/11/16	2	37.25	6	37.28	37.30	-4	1,166	-0.34%
2021/11/12	5	35.85	0	0.00	35.70	5	1,186	0.42%
2021/11/11	1.1	35.52	0	0.00	35.50	1.1	1,195	0.09%
2021/11/10	0.1	36.80	0	0.00	36.45	0.1	1,198	0.00%
2021/11/09	0.1	36.80	0	0.00	36.45	0.1	1,206	0.01%
2021/11/08	0.2	36.84	0	0.00	36.55	0.2	1,209	0.02%
2021/11/05	0.1	37.09	0	0.00	37.05	0.1	1,216	0.01%
2021/11/04	3.1	37.71	0	0.00	37.50	3.1	1,219	0.25%
2021/11/02	0.2	37.94	0	0.00	37.30	0.2	1,228	0.01%
2021/11/01	3	36.90	0	0.00	36.90	3	1,224	0.24%
2021/10/29	5	36.69	0	0.00	36.70	5	1,229	0.41%
2021/10/26	2.1	37.08	0	0.00	36.90	2.1	1,243	0.17%
2021/10/22	3	37.25	0	0.00	36.90	3	1,273	0.24%
2021/10/21	0	0.00	1	37.40	37.55	-1	1,278	-0.08%
2021/10/20	1	37.45	1	37.40	37.80	0	1,277	0.00%
2021/10/19	0.1	37.00	1	36.05	37.65	-0.9	1,281	-0.07%
2021/10/18	4	35.95	1	36.10	36.40	3	1,286	0.23%
2021/10/15	5.1	37.16	0	0.00	37.20	5.1	1,375	0.37%
2021/10/14	0	0.00	2	37.00	37.70	-2	1,410	-0.14%
2021/10/13	7	36.08	0	37.60	35.85	7	1,404	0.50%
2021/10/12	8.2	37.89	0	37.70	37.30	8.1	1,403	0.58%
2021/10/08	7.1	39.07	0	0.00	38.60	7.1	1,416	0.50%
2021/10/07	5	39.07	1	38.95	39.45	4	1,445	0.28%
2021/10/06	21.1	39.14	0	0.00	38.50	21.1	1,479	1.43%
2021/10/05	10.1	39.21	0	0.00	39.70	10.1	1,490	0.67%
2021/10/04	10	39.87	2.1	39.47	38.70	7.9	1,499	0.53%
2021/10/01	10	42.10	0.1	41.30	40.70	10	1,503	0.66%
2021/09/30	10.1	42.93	3	43.07	43.10	7.1	1,512	0.47%
2021/09/29	5	44.10	0	0.00	43.20	5	1,531	0.33%
2021/09/28	6	44.73	14	44.95	44.70	-8	1,550	-0.52%
2021/09/27	3.1	44.72	1	44.85	44.65	2.1	1,562	0.13%
2021/09/24	1	45.10	1	45.05	45.05	0	1,584	0.00%
2021/09/23	0.1	45.30	0	0.00	45.30	0.1	1,605	0.00%
2021/09/22	1	45.10	0	0.00	44.85	1	1,651	0.06%
2021/09/17	1	45.70	3	46.00	46.10	-2	1,672	-0.12%
2021/09/16	12	46.26	9	46.48	46.15	3	1,711	0.18%
2021/09/14	0	0.00	2	47.85	47.80	-2	1,761	-0.11%
2021/09/13	2	48.08	3	48.12	48.05	-1	1,807	-0.06%
2021/09/10	7	50.04	9	49.76	49.40	-2	1,872	-0.11%
2021/09/09	11	53.23	27	52.86	51.00	-16	1,978	-0.81%
2021/09/08	122.1	54.50	79	55.07	56.50	43.1	1,917	2.25%	大買/
2021/09/07	19	49.60	22	50.09	51.40	-3	1,641	-0.18%
2021/09/06	3	47.06	4	47.08	46.75	-1	1,775	-0.05%
2021/09/03	0	0.00	2	46.73	46.25	-2	2,075	-0.10%
2021/09/02	0	47.55	3	47.20	46.25	-3	2,677	-0.11%
2021/08/27	0	0.00	1	48.25	48.10	-1	4,136	-0.02%
2021/08/26	3	47.75	3	47.95	48.10	0	4,281	0.00%
2021/08/24	0.1	47.60	0	0.00	47.05	0.1	4,456	0.00%
2021/08/23	0	0.00	2	48.00	48.20	-2	4,624	-0.04%
2021/08/20	3	48.57	2	47.50	47.25	1	4,711	0.02%
2021/08/19	0	0.00	2	48.00	47.55	-2	4,840	-0.04%
2021/08/18	2	45.80	3	46.53	47.90	-1	5,024	-0.02%
2021/08/17	3	47.98	1	47.00	47.00	2	5,173	0.04%
2021/08/16	0	0.00	3.2	50.16	48.50	-3.2	5,456	-0.06%
2021/08/13	5.1	49.51	1	49.40	49.90	4.1	5,723	0.07%
2021/08/11	2	49.80	0	0.00	49.25	2	6,511	0.03%
2021/08/10	2	50.80	0	0.00	50.70	2	6,998	0.03%
2021/08/09	0	0.00	0.1	52.00	50.60	-0.1	7,013	0.00%
2021/08/06	1.1	53.18	1	52.10	52.00	0.1	7,405	0.00%
2021/08/04	1	54.00	1	52.60	52.70	0	7,751	0.00%
2021/08/03	4	53.75	3	54.20	53.20	1	7,784	0.01%
2021/08/02	1	52.50	1.1	52.69	52.50	-0.1	7,774	0.00%
2021/07/30	0.1	53.00	0	0.00	51.30	0.1	7,771	0.00%
2021/07/29	0	0.00	0.1	51.00	53.00	-0.1	7,775	0.00%
2021/07/28	4	50.23	10	50.26	50.20	-6	7,767	-0.08%
2021/07/27	0	0.00	1	53.30	52.10	-1	7,777	-0.01%
2021/07/22	1	54.60	1	55.20	53.80	0	7,835	0.00%
2021/07/21	14.1	57.46	10.2	61.65	55.80	3.9	7,864	0.05%
2021/07/20	6	61.05	3	61.90	61.90	3	7,776	0.04%
2021/07/19	13	56.02	13	55.50	56.30	0	7,746	0.00%
2021/07/15	5	55.44	5	55.78	56.10	0	7,755	0.00%
2021/07/14	2	54.90	11	54.67	54.80	-9	7,740	-0.12%
2021/07/13	18	55.32	82	55.00	53.60	-64	7,716	-0.83%
2021/07/12	9	57.56	17	57.46	56.60	-8	7,684	-0.10%
2021/07/09	8	59.21	8	59.05	58.60	0	7,673	0.00%
2021/07/08	3	58.17	6	58.40	58.40	-3	7,665	-0.04%
2021/07/07	9.1	59.23	8.1	59.03	58.60	1	7,666	0.01%
2021/07/06	8	61.11	7	61.70	59.80	1	7,687	0.01%
2021/07/05	4	62.33	4	61.55	61.90	0	7,687	0.00%
2021/07/02	8	62.74	6	61.80	61.80	2	7,679	0.03%
2021/07/01	2	63.70	0	0.00	62.60	2	7,670	0.03%
2021/06/30	22	64.21	2.7	63.97	64.10	19.3	7,652	0.25%
2021/06/29	1	66.90	9.5	65.39	63.70	-8.5	7,634	-0.11%
2021/06/28	17	67.07	5	67.28	66.90	12	7,591	0.16%
2021/06/25	19	69.13	8	68.63	68.00	11	7,571	0.15%
2021/06/24	12	67.94	3	68.40	69.90	9	7,544	0.12%
2021/06/23	1	69.30	4	68.23	67.70	-3	7,525	-0.04%
2021/06/22	16	68.81	13.5	68.60	67.60	2.5	7,517	0.03%
2021/06/21	9	69.98	22	71.18	68.70	-13	7,549	-0.17%
2021/06/18	34	71.79	44	71.67	72.80	-10	7,501	-0.13%
2021/06/17	16	67.72	17	67.84	69.00	-1	7,336	-0.01%
2021/06/16	12.1	67.53	4.1	66.97	66.20	8	7,257	0.11%
2021/06/15	32.9	70.30	40	70.83	68.30	-7.1	7,191	-0.10%
2021/06/11	96	77.61	66	76.68	74.60	30	6,988	0.43%
2021/06/10	120.5	78.52	104.1	78.23	76.60	16.5	6,684	0.25%	大買/大賣/
2021/06/09	50	75.31	85	75.81	75.10	-35	6,088	-0.57%
2021/06/08	121	75.09	111	74.67	72.40	10	5,728	0.17%	大買/大賣/
2021/06/07	23	72.78	31	73.43	74.80	-8	5,160	-0.16%
2021/06/04	32	69.74	28	69.55	68.00	4	4,909	0.08%
2021/06/03	38	64.06	17	63.84	66.60	21	4,662	0.45%
2021/06/02	22	62.34	30	62.26	60.60	-8	4,525	-0.18%
2021/06/01	54	60.32	55	60.10	62.80	-1	4,491	-0.02%
2021/05/31	114	66.99	101	64.89	64.20	13	4,385	0.30%	大買/
2021/05/28	8	70.93	6	70.73	71.30	2	4,226	0.05%
2021/05/27	12	71.11	30	71.52	72.00	-18	4,152	-0.43%
2021/05/26	24	71.38	22.1	71.77	70.10	1.9	4,044	0.05%
2021/05/25	36	71.94	29.2	71.38	70.10	6.8	3,941	0.17%
2021/05/24	59	75.77	46	76.06	75.50	13	3,861	0.34%
2021/05/21	44.1	72.45	48.4	72.69	71.70	-4.4	3,818	-0.11%
2021/05/20	80.2	75.30	77.1	76.09	73.20	3.1	3,611	0.08%
2021/05/19	82.4	74.53	70.2	73.97	72.90	12.2	3,354	0.36%
2021/05/18	82.5	71.39	101	70.67	72.90	-18.5	2,921	-0.63%	大賣/
2021/05/17	5	67.60	2	67.60	67.60	3	2,450	0.12%
2021/05/14	87	61.96	60	61.34	61.50	27	2,456	1.10%
2021/05/13	19	60.57	9.3	59.27	60.80	9.7	2,104	0.46%
2021/05/12	8.2	54.64	9	55.03	55.30	-0.8	1,946	-0.04%
2021/05/11	21.1	47.37	20	47.46	50.30	1.1	1,781	0.06%
2021/05/10	0.1	48.41	0	0.00	47.55	0.1	1,786	0.01%
2021/05/07	1.2	48.08	1	47.95	48.35	0.2	1,802	0.01%
2021/05/06	0.3	49.75	0	0.00	47.40	0.3	1,825	0.02%
2021/05/05	2.2	49.56	0	0.00	49.10	2.2	1,831	0.12%
2021/05/04	3.1	50.46	2	49.10	49.45	1.1	1,875	0.06%
2021/05/03	2	53.75	1	53.60	52.60	1	1,918	0.05%
2021/04/28	0	0.00	1	50.80	50.80	-1	1,934	-0.05%
2021/04/27	3	52.93	2	52.05	51.70	1	2,055	0.05%
2021/04/26	1	51.20	1	51.10	50.70	0	2,052	0.00%
2021/04/20	0	0.00	1	52.20	51.60	-1	2,182	-0.05%
2021/04/19	1	51.60	0	0.00	51.50	1	2,279	0.04%
2021/04/15	1.1	51.94	0	0.00	51.80	1.1	2,323	0.05%
2021/04/14	0	0.00	6	52.00	52.00	-6	2,332	-0.26%
2021/04/13	1	54.00	5	54.94	53.30	-4	2,336	-0.17%
2021/04/12	5	55.30	5	55.78	55.80	0	2,327	0.00%
2021/04/09	0	0.00	8	55.11	54.30	-8	2,302	-0.35%
2021/04/07	1	52.90	1	52.80	53.30	0	2,304	0.00%
2021/04/06	0	52.90	0	0.00	52.50	0	2,314	0.00%
2021/04/01	1	52.80	1	53.30	53.00	0	2,326	0.00%
2021/03/31	1	53.00	0	0.00	53.00	1	2,330	0.04%
2021/03/29	2	54.50	0	0.00	53.90	2	2,550	0.08%
2021/03/26	2	53.65	0	0.00	53.50	2	2,622	0.08%
2021/03/25	2	54.25	1	54.60	54.10	1	2,623	0.04%
2021/03/24	7.2	55.74	1	55.60	54.60	6.2	2,598	0.24%
2021/03/23	0	0.00	1	53.60	53.70	-1	2,518	-0.04%
2021/03/22	2	51.20	0.2	51.90	51.10	1.8	2,502	0.07%
2021/03/19	1	52.10	0	0.00	51.80	1	2,509	0.04%
2021/03/18	2	52.55	2	53.00	52.50	0	2,511	0.00%
2021/03/17	1	52.50	0	0.00	52.50	1	2,528	0.04%
2021/03/15	2	52.95	0	0.00	53.00	2	2,587	0.08%
2021/03/11	2	53.80	4.1	53.26	52.50	-2.1	2,742	-0.08%
2021/03/10	1	53.50	0	0.00	53.20	1	2,762	0.04%
2021/03/08	1	54.20	0	0.00	53.40	1	2,776	0.04%
2021/03/05	1	54.60	0	0.00	54.50	1	2,791	0.04%
2021/03/04	2	54.40	3	54.53	53.30	-1	2,787	-0.04%
2021/03/02	1	54.40	1	54.00	53.70	0	2,809	0.00%
2021/02/26	2	55.90	2	55.30	55.40	0	2,817	0.00%
2021/02/25	16	56.44	12	55.83	56.10	4	2,798	0.14%
2021/02/24	6	55.55	4	56.58	56.40	2	2,726	0.07%
2021/02/23	11	57.85	15	57.01	54.40	-4	2,662	-0.15%
2021/02/22	5.1	56.98	9	57.69	59.10	-3.9	2,471	-0.16%
2021/02/19	10	54.26	10	53.90	53.80	0	2,431	0.00%
2021/02/18	3	52.07	0	0.00	52.10	3	2,396	0.13%
2021/02/17	3.2	50.73	1	49.80	49.80	2.2	2,400	0.09%
2021/02/05	0	0.00	5	53.40	52.60	-5	2,440	-0.20%
2021/02/04	14	53.04	17	53.08	52.60	-3	2,470	-0.12%
2021/02/03	0	0.00	1	51.90	51.90	-1	2,454	-0.04%
2021/02/02	1	51.90	0	0.00	52.40	1	2,482	0.04%
2021/01/29	0	0.00	2	52.40	52.00	-2	2,460	-0.08%
2021/01/28	2	53.55	0	0.00	52.80	2	2,482	0.08%
2021/01/27	0	0.00	1	54.40	54.10	-1	2,489	-0.04%
2021/01/26	2	57.00	16	55.74	55.40	-14	2,490	-0.56%
2021/01/25	3	56.23	3	56.33	56.00	0	2,487	0.00%
2021/01/22	1	53.90	2	53.60	53.00	-1	2,441	-0.04%
2021/01/21	4	55.20	17	53.75	53.90	-13	2,481	-0.52%
2021/01/20	19	56.66	16	55.21	55.30	3	2,454	0.12%
2021/01/19	11	52.99	31	54.15	52.70	-20	2,368	-0.84%
2021/01/18	13	53.65	1	55.50	52.80	12	2,380	0.50%
2021/01/15	1	51.30	0	0.00	51.20	1	2,345	0.04%
2021/01/14	8	51.86	1	52.20	51.20	7	2,344	0.30%
2021/01/13	21	52.81	5	53.06	52.20	16	2,345	0.68%
2021/01/12	4	54.70	5	55.20	56.10	-1	2,323	-0.04%
2021/01/11	0	0.00	2	50.33	51.00	-2	2,259	-0.09%
2021/01/08	8.3	51.69	20	51.22	50.80	-11.8	2,296	-0.51%
2021/01/07	3	54.60	4	54.98	53.30	-1	2,300	-0.04%
2021/01/06	6	55.55	11	54.59	54.20	-5	2,337	-0.21%
2021/01/05	11	57.58	5	57.46	56.70	6	2,371	0.25%
2021/01/04	6	56.50	1	56.10	56.20	5	2,394	0.21%
2020/12/31	2	58.75	3	58.50	58.20	-1	2,420	-0.04%
2020/12/30	4	57.73	1	57.90	57.70	3	2,492	0.12%
2020/12/29	0	0.00	1	58.30	57.60	-1	2,522	-0.04%
2020/12/28	1	58.90	0	0.00	57.80	1	2,718	0.04%
2020/12/25	1	57.70	2	57.70	57.70	-1	2,765	-0.04%
2020/12/24	5	58.42	1	58.80	58.30	4	2,893	0.14%
2020/12/23	6	61.67	19	61.33	59.50	-13	3,193	-0.41%
2020/12/22	14	59.86	20	56.61	60.60	-6	3,456	-0.17%
2020/12/21	1.1	55.62	1	55.50	55.10	0.1	3,799	0.00%
2020/12/18	0	0.00	16	55.86	55.40	-16	3,902	-0.41%
2020/12/17	1	57.40	5	57.20	55.70	-4	4,343	-0.09%
2020/12/16	35	56.20	1	58.00	57.00	34	4,660	0.73%
2020/12/15	2	55.40	0	0.00	55.20	2	4,699	0.04%
2020/12/14	1	58.70	2	57.70	57.50	-1	4,707	-0.02%
2020/12/11	0	0.00	101	56.17	57.30	-101	4,732	-2.13%	大賣/鉅額交易
2020/12/10	0	0.00	5	58.60	58.40	-5	4,814	-0.10%
2020/12/09	60	60.41	2	60.00	60.00	58	4,845	1.20%
2020/12/08	27	60.45	32	59.08	59.40	-5	4,846	-0.10%
2020/12/07	57	55.81	7	55.63	55.30	50	4,751	1.05%
2020/12/04	12	59.48	22	58.66	58.20	-10	4,769	-0.21%
2020/12/03	17	61.58	10	60.40	60.30	7	4,898	0.14%
2020/12/02	5	61.88	10	61.33	61.20	-5	4,936	-0.10%
2020/12/01	5	63.16	0	0.00	62.40	5	5,091	0.10%
2020/11/30	7	63.61	1	63.70	63.70	6	5,164	0.12%
2020/11/27	1	61.90	7	61.50	62.10	-6	5,202	-0.12%
2020/11/26	10	61.14	10	61.55	60.70	0	5,239	0.00%
2020/11/25	11	61.59	12	61.83	61.70	-1	5,290	-0.02%
2020/11/24	1	61.80	4	62.20	60.70	-3	5,451	-0.06%
2020/11/23	7	61.76	3	62.40	61.70	4	5,547	0.07%
2020/11/20	2	63.10	1	62.90	62.90	1	5,704	0.02%
2020/11/19	6	63.03	8	63.19	64.40	-2	5,770	-0.03%
2020/11/18	0	0.00	1	62.50	62.20	-1	5,981	-0.02%
2020/11/17	6	61.70	6	61.95	61.50	0	5,969	0.00%
2020/11/16	5	62.16	2	62.10	62.20	3	5,952	0.05%
2020/11/13	2	59.05	24	59.78	61.40	-22	5,924	-0.37%
2020/11/12	1	59.10	11	60.45	58.70	-10	5,869	-0.17%
2020/11/11	5	61.36	0	0.00	61.20	5	5,818	0.09%
2020/11/10	6	65.42	4	66.15	63.70	2	5,792	0.03%
2020/11/09	1	65.40	3	65.50	65.40	-2	5,763	-0.03%
2020/11/06	1	63.70	0	0.00	64.40	1	5,770	0.02%
2020/11/05	7	64.31	15	64.59	63.70	-8	5,790	-0.14%
2020/11/04	12	63.18	11	63.95	63.00	1	5,801	0.02%
2020/11/03	4	65.80	1	65.00	64.80	3	6,043	0.05%
2020/11/02	0	0.00	23	65.90	65.60	-23	6,500	-0.35%
2020/10/30	0	0.00	6	66.58	65.20	-6	6,731	-0.09%
2020/10/29	13.1	66.88	23	66.64	67.00	-9.9	6,965	-0.14%
2020/10/28	0	0.00	21	65.70	65.60	-21	6,946	-0.30%
2020/10/27	25	66.74	2	67.30	67.50	23	6,962	0.33%
2020/10/26	4	67.18	1	66.50	66.30	3	6,927	0.04%
2020/10/23	5	69.78	3	69.40	69.40	2	6,916	0.03%
2020/10/22	0	0.00	5	68.98	69.00	-5	6,912	-0.07%
2020/10/21	0	0.00	2	70.00	70.00	-2	6,908	-0.03%
2020/10/20	8	71.44	10	71.95	71.00	-2	6,900	-0.03%
2020/10/19	7	70.77	18	70.92	70.90	-11	6,913	-0.16%
2020/10/16	14	69.89	13	70.56	69.70	1	6,889	0.01%
2020/10/15	5	70.36	12	70.13	69.60	-7	6,875	-0.10%
2020/10/14	16	72.33	12	72.65	71.40	4	6,887	0.06%
2020/10/13	11	70.87	22	71.27	71.00	-11	6,855	-0.16%
2020/10/12	4	73.80	0	0.00	73.50	4	6,850	0.06%
2020/10/08	12	76.43	3	76.17	75.90	9	6,883	0.13%
2020/10/07	30	78.26	11	79.04	77.80	19	6,844	0.28%
2020/10/06	19	77.06	5	77.16	77.00	14	6,755	0.21%
2020/10/05	17	79.25	17	79.12	76.80	0	6,813	0.00%
2020/09/30	9	75.26	7	75.40	75.70	2	6,765	0.03%
2020/09/29	19	75.84	19	77.24	76.20	0	6,911	0.00%
2020/09/28	27	77.76	28	78.31	77.10	-1	6,888	-0.01%
2020/09/25	63	81.77	43	76.69	75.50	20	6,652	0.30%
2020/09/24	71	78.87	98	80.73	83.20	-27	6,286	-0.43%
2020/09/23	39	75.95	76	76.69	75.70	-37	6,027	-0.61%
2020/09/22	32	79.44	31	78.62	77.10	1	6,070	0.02%
2020/09/21	50	74.42	35	77.22	78.70	15	5,759	0.26%
2020/09/18	17	71.92	10	71.91	71.60	7	5,672	0.12%
2020/09/17	11	70.88	1	71.70	70.80	10	5,972	0.17%
2020/09/16	12	70.86	12	70.64	70.80	0	6,421	0.00%
2020/09/15	16	72.56	27	71.70	70.70	-11	7,125	-0.15%
2020/09/14	4	70.20	105	68.27	69.50	-101	7,931	-1.27%	大賣/鉅額交易
2020/09/11	11	70.65	103	73.50	70.40	-92	7,893	-1.17%	大賣/
2020/09/10	5	74.88	4	74.73	73.60	1	7,938	0.01%
2020/09/09	11	76.19	13	76.84	75.00	-2	8,154	-0.02%
2020/09/08	36	76.76	21	78.13	78.20	15	8,683	0.17%
2020/09/07	9	75.30	7	74.73	73.40	2	8,978	0.02%
2020/09/04	14	77.18	20	76.08	75.40	-6	9,367	-0.06%
2020/09/03	9	76.41	8	75.25	74.40	1	9,784	0.01%
2020/09/02	11	80.51	15	79.37	79.00	-4	10,214	-0.04%
2020/09/01	6	80.93	9	80.33	79.20	-3	10,447	-0.03%
2020/08/31	9	83.93	2	85.25	82.50	7	10,628	0.07%
2020/08/28	17	86.71	16	86.60	84.50	1	10,838	0.01%
2020/08/27	6	84.28	3	84.43	83.60	3	11,193	0.03%
2020/08/26	13	84.85	15	85.24	83.50	-2	11,569	-0.02%
2020/08/25	9	82.53	7	83.56	81.40	2	11,944	0.02%
2020/08/24	222	87.31	12	88.35	85.70	210	12,337	1.70%	大買/鉅額交易
2020/08/21	0	0.00	6	80.87	84.00	-6	12,645	-0.05%
2020/08/20	2	74.70	0	0.00	76.40	2	13,023	0.02%
2020/08/19	3	83.27	3	85.00	83.00	0	13,669	0.00%
2020/08/18	2	82.70	1	82.00	82.70	1	14,127	0.01%
2020/08/14	0	0.00	1	76.00	76.40	-1	14,824	-0.01%
2020/08/12	2	74.65	164	73.90	78.00	-162	15,771	-1.03%	大賣/鉅額交易
2020/08/11	1	78.00	14	76.19	72.00	-13	15,973	-0.08%
2020/08/10	33	84.80	151	82.53	79.90	-118	16,340	-0.72%	大賣/鉅額交易
2020/08/07	24	88.45	61	88.51	87.20	-37	16,783	-0.22%
2020/08/06	73	95.00	69	93.41	86.00	4	16,824	0.02%
2020/08/05	51	90.58	32	91.63	93.20	19	16,496	0.12%
2020/08/04	128	84.42	24	84.36	84.80	104	16,375	0.64%	大買/鉅額交易
2020/08/03	214	75.97	0	0.00	77.10	214	16,250	1.32%	大買/鉅額交易
2020/07/31	5	67.70	3	69.63	70.10	2	16,380	0.01%
2020/07/30	0	0.00	3	63.80	63.80	-3	16,608	-0.02%
2020/07/29	5	64.16	11	61.61	58.00	-6	16,721	-0.04%
2020/07/28	2	63.50	0	0.00	63.50	2	16,867	0.01%
2020/07/24	0	0.00	1	79.60	78.30	-1	16,941	-0.01%
2020/07/23	1	78.50	1	80.50	81.00	0	17,038	0.00%
2020/07/22	0	0.00	1	75.00	79.80	-1	17,187	-0.01%
2020/07/21	3	78.40	3	78.93	72.60	0	17,308	0.00%
2020/07/20	1	80.60	5	82.36	80.60	-4	17,414	-0.02%
2020/07/17	0	0.00	1	90.00	89.50	-1	17,572	-0.01%
2020/07/16	3	99.93	2	105.95	99.40	1	17,674	0.01%
2020/07/15	4	117.00	13	110.50	110.50	-9	17,668	-0.05%
2020/07/14	2	122.50	1	122.50	122.50	1	17,687	0.01%
2020/07/13	4	136.00	0	0.00	136.00	4	17,693	0.02%
2020/07/10	20	150.83	70	156.53	151.00	-50	17,714	-0.28%
2020/07/09	44	144.77	12	150.29	153.00	32	17,625	0.18%
2020/07/08	52	136.38	2.6	140.42	141.00	49.4	17,478	0.28%
2020/07/07	11	122.91	3	124.50	128.50	8	17,294	0.05%
2020/07/06	6	116.83	206	112.56	117.00	-200	17,218	-1.16%	大賣/鉅額交易
2020/07/03	8	111.13	27	108.41	111.50	-19	17,170	-0.11%
2020/07/02	23	110.15	8.3	113.29	111.00	14.7	17,098	0.09%
2020/07/01	14	102.86	18	102.41	105.50	-4	16,984	-0.02%
2020/06/30	24	98.08	3.1	98.29	96.00	20.9	16,839	0.12%
2020/06/29	1	98.90	22	98.91	100.00	-21	16,722	-0.13%
2020/06/24	29.3	89.73	53	91.79	91.00	-23.7	16,564	-0.14%
2020/06/23	50.3	95.61	53	95.69	93.00	-2.7	16,257	-0.02%
2020/06/22	113	96.87	142	98.41	95.90	-29	15,835	-0.18%	大買/大賣/
2020/06/19	331.3	90.30	114	89.57	92.20	217.3	15,127	1.44%	大買/大賣/鉅額交易
2020/06/18	0	0.00	3	83.90	83.90	-3	14,234	-0.02%
2020/06/17	2	76.30	13	76.30	76.30	-11	14,252	-0.08%
2020/06/16	29	71.20	31	70.82	69.40	-2	14,248	-0.01%
2020/06/15	78	73.08	91	72.81	71.10	-13	14,170	-0.09%
2020/06/12	63	70.75	58	70.39	70.00	5	13,648	0.04%
2020/06/11	91	68.81	45	68.48	69.70	46	13,254	0.35%
2020/06/10	65	70.04	67.4	69.99	67.70	-2.4	12,859	-0.02%
2020/06/09	66	67.88	104	67.53	68.20	-38	12,299	-0.31%	大賣/
2020/06/08	108	66.58	64.1	66.78	65.00	43.9	11,814	0.37%	大買/
2020/06/05	18	67.97	24	68.25	68.10	-6	11,548	-0.05%
2020/06/04	46	68.71	48	68.37	68.00	-2	11,362	-0.02%
2020/06/03	46.5	69.76	49	70.37	69.20	-2.5	11,232	-0.02%
2020/06/02	58	66.69	57	65.14	67.70	1	10,810	0.01%
2020/06/01	75	71.10	60	71.21	68.30	15	10,398	0.14%
2020/05/29	53	68.07	80	68.91	70.80	-27	9,966	-0.27%
2020/05/28	97	67.88	88	67.10	64.40	9	9,530	0.09%
2020/05/27	55	71.52	67	72.41	69.80	-12	9,061	-0.13%
2020/05/26	100	78.88	175	79.20	77.50	-75	8,753	-0.86%	大賣/
2020/05/25	81	71.81	67	72.70	74.40	14	8,161	0.17%
2020/05/22	74	65.77	196	65.49	67.70	-122	7,947	-1.54%	大賣/鉅額交易
2020/05/21	57	60.75	65	61.10	61.60	-8	7,451	-0.11%
2020/05/20	99	60.62	74	61.30	60.50	25	7,306	0.34%
2020/05/19	300	61.19	109	61.64	60.40	191	6,924	2.76%	大買/大賣/鉅額交易
2020/05/18	7	57.33	14	58.33	59.00	-7	6,354	-0.11%
2020/05/15	72	55.89	48	55.62	53.70	24	6,133	0.39%
2020/05/14	21	55.20	34	55.68	56.50	-13	5,757	-0.23%
2020/05/13	7	50.19	8	50.43	51.40	-1	5,303	-0.02%
2020/05/12	2	44.18	11	45.20	46.80	-9	5,017	-0.18%
2020/05/11	13	44.49	8	44.31	42.55	5	4,880	0.10%
2020/05/08	7	49.39	6	47.45	46.35	1	4,735	0.02%
2020/05/07	16	50.58	18	50.68	51.50	-2	4,660	-0.04%
2020/05/06	21	51.00	23	50.69	49.00	-2	4,536	-0.04%
2020/05/05	0	0.00	14	44.89	47.85	-14	4,279	-0.33%
2020/05/04	13	44.40	9	43.87	43.50	4	4,182	0.10%
2020/04/30	4	41.63	2	42.03	41.90	2	4,052	0.05%
2020/04/29	11	41.84	14	41.76	41.80	-3	4,027	-0.07%
2020/04/28	10	42.90	18	43.32	41.75	-8	4,002	-0.20%
2020/04/27	25	44.81	17	44.02	45.40	8	3,908	0.20%
2020/04/24	36	41.78	41	41.72	41.75	-5	3,692	-0.14%
2020/04/23	65	41.56	39	41.40	41.40	26	3,556	0.73%
2020/04/22	49	40.57	48	40.68	40.25	1	3,404	0.03%
2020/04/21	14	38.80	19	39.67	38.30	-5	3,193	-0.16%
2020/04/20	12	40.20	0	0.00	40.20	12	3,067	0.39%
2020/04/17	4	33.99	5	34.41	36.55	-1	3,021	-0.03%
2020/04/16	10	33.05	20	33.59	33.25	-10	2,926	-0.34%
2020/04/15	14	33.79	4	34.05	33.50	10	2,911	0.34%
2020/04/14	10	35.05	10	35.23	34.95	0	2,880	0.00%
2020/04/13	1	35.35	14	34.98	35.05	-13	2,859	-0.45%
2020/04/10	18	34.81	5	34.55	34.55	13	2,838	0.46%
2020/04/09	2	35.70	10	35.43	35.15	-8	2,809	-0.28%
2020/04/08	10	35.05	14	34.96	35.10	-4	2,768	-0.14%
2020/04/07	12	34.30	0	0.00	34.40	12	2,714	0.44%
2020/04/06	15	35.30	19	34.93	34.75	-4	2,687	-0.15%
2020/04/01	4	33.30	4	33.53	33.55	0	2,621	0.00%
2020/03/31	32	33.68	31	33.75	33.30	1	2,609	0.04%
2020/03/30	5	33.96	16	34.47	33.75	-11	2,585	-0.43%
2020/03/27	3	34.08	5	33.71	33.25	-2	2,498	-0.08%
2020/03/26	4	33.48	5	33.98	33.45	-1	2,438	-0.04%
2020/03/25	3	32.62	1	32.55	32.60	2	2,386	0.08%
2020/03/24	1	33.00	1	33.30	32.95	0	2,351	0.00%
2020/03/23	4	33.29	2	34.13	32.95	2	2,327	0.09%
2020/03/20	2	35.10	16	34.98	34.70	-14	2,294	-0.61%
2020/03/19	25	34.58	10	35.00	33.50	15	2,197	0.68%
2020/03/18	4	33.56	2	34.05	33.10	2	2,021	0.10%
2020/03/17	3	32.52	2	32.98	32.35	1	1,954	0.05%
2020/03/16	0	0.00	1	33.65	33.65	-1	1,887	-0.05%
2020/03/13	1	30.60	0	0.00	30.60	1	1,834	0.05%
2020/03/12	8	33.93	2	35.80	34.00	6	1,807	0.33%
2020/03/11	1	38.10	4	37.64	36.90	-3	1,761	-0.17%
2020/03/10	10	36.67	7	37.71	36.65	3	1,719	0.17%
2020/03/09	12	42.35	22	41.10	39.70	-10	1,657	-0.60%
2020/03/06	17	41.96	5	42.34	41.40	12	1,507	0.80%
2020/03/05	6	41.02	1	40.85	41.30	5	1,383	0.36%
2020/03/04	5	40.89	13	40.74	42.60	-8	1,308	-0.61%
2020/03/03	5	39.00	2	38.95	38.75	3	1,188	0.25%
2020/03/02	9	40.81	18	41.83	40.50	-9	1,135	-0.79%
2020/02/27	14	40.03	13	40.18	39.30	1	1,026	0.10%
2020/02/26	17	39.56	6	39.73	39.00	11	934	1.18%
2020/02/25	31	41.04	14	40.97	39.90	17	861	1.97%
2020/02/21	20	33.43	23.7	34.82	34.95	-3.7	591	-0.62%
2020/02/20	1	31.25	6	31.71	31.80	-5	526	-0.95%
2020/02/19	1	31.40	1	32.05	31.35	0	518	0.00%
2020/02/18	0	0.00	3	32.77	31.75	-3	509	-0.59%
2020/02/17	1	32.95	7	32.89	32.80	-6	495	-1.21%
2020/02/14	4	32.15	3	32.50	32.05	1	467	0.21%
2020/02/13	3	32.07	2	32.20	31.80	1	424	0.24%
2020/02/12	1	31.05	1	31.80	30.80	0	391	0.00%
2020/02/11	1	30.60	2	30.80	30.70	-1	377	-0.27%
2020/02/10	6	32.58	3	34.05	32.00	3	362	0.83%
2020/02/07	3	32.12	4	32.21	32.45	-1	303	-0.33%
2020/02/06	1	29.80	2	30.13	29.50	-1	251	-0.40%
2020/02/05	3	29.38	0	0.00	28.80	3	233	1.28%
2020/02/04	0	0.00	9	32.56	32.00	-9	205	-4.39%
2020/02/03	8	33.15	1	33.15	33.15	7	150	4.65%
2020/01/31	1	29.85	2	30.15	30.15	-1	124	-0.80%
2020/01/30	5	27.54	0	0.00	27.45	5	85	5.86%
2020/01/08	0	25.55	0	0.00	25.30	0	62	0.00%
2019/11/11	0	0.00	2	27.03	26.90	-2	55	-3.60%
2019/11/08	2	27.30	0	0.00	27.25	2	54	3.69%
2019/11/04	0	0.00	4	28.48	28.40	-4	63	-6.30%
2019/10/31	0	0.00	2	28.55	28.50	-2	62	-3.22%
2019/10/30	5	28.60	0	0.00	28.30	5	60	8.26%
2019/10/04	0	0.00	1	28.20	28.15	-1	67	-1.49%
2019/09/26	0	0.00	1	28.05	27.95	-1	66	-1.50%
2019/09/23	1	28.00	0	0.00	28.05	1	68	1.46%
2019/09/19	0	0.00	1	27.30	27.20	-1	67	-1.49%
2019/09/09	1	28.30	0	0.00	28.30	1	67	1.49%
2019/09/04	1	27.95	0	0.00	28.05	1	65	1.53%
2019/07/25	0	0.00	1	28.20	28.25	-1	45	-2.18%
2019/04/26	2	30.05	0	0.00	30.00	2	62	3.19%
2018/10/23	0	0.00	1	30.60	29.85	-1	45	-2.22%
2018/10/12	1	28.60	0	0.00	29.40	1	44	2.26%
2018/10/09	1	34.00	0	0.00	33.55	1	40	2.48%
2018/07/10	0	0.00	1	34.85	34.70	-1	88	-1.12%
2018/07/09	1	34.55	0	0.00	34.60	1	91	1.09%
2018/07/05	0	0.00	2	35.60	34.60	-2	93	-2.15%
2018/05/14	0	0.00	2	34.55	34.55	-2	125	-1.59%
2018/04/26	2	37.98	0	0.00	36.80	2	127	1.57%
2018/03/30	1	38.85	0	0.00	38.90	1	133	0.75%
2018/03/21	0	0.00	2	38.43	38.35	-2	124	-1.61%
2018/03/20	1	38.55	0	0.00	38.45	1	121	0.82%
2018/03/13	1	37.50	0	0.00	37.50	1	118	0.85%
2018/01/23	0	0.00	1	38.20	38.10	-1	152	-0.66%
2018/01/22	1	38.30	0	0.00	38.20	1	153	0.65%